股票概览
20.61
-1.1%
-0.23
20.64
开盘价
20.73
最高价
20.06
最低价
8,154
成交量
数据更新至: 2025-03-25
技术指标
20.91
MA5 (5日均线)
21.11
MA10 (10日均线)
20.81
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 20.64 | 20.73 | 20.06 | 20.61 | -1.1% | 8,154 | 16,615,801 |
| 2025-03-24 | 20.61 | 21.05 | 20.07 | 20.84 | -0.62% | 16,584 | 34,024,645 |
| 2025-03-21 | 20.96 | 21.12 | 20.6 | 20.97 | -0.43% | 11,475 | 23,908,232 |
| 2025-03-20 | 21.1 | 21.42 | 20.67 | 21.06 | -0.14% | 13,573 | 28,634,337 |
| 2025-03-19 | 21.49 | 21.63 | 20.9 | 21.09 | -2.41% | 13,723 | 28,973,691 |
| 2025-03-18 | 22 | 22.33 | 21.41 | 21.61 | -1.23% | 12,821 | 27,783,870 |
| 2025-03-17 | 21.6 | 22.22 | 20.8 | 21.88 | +2.87% | 21,968 | 47,248,833 |
| 2025-03-14 | 20.51 | 21.28 | 20.07 | 21.27 | +3.6% | 26,190 | 54,401,693 |
| 2025-03-13 | 21.5 | 21.5 | 20.22 | 20.53 | -3.43% | 28,825 | 59,332,749 |
| 2025-03-12 | 21.15 | 21.8 | 20.98 | 21.26 | +0.57% | 24,608 | 52,709,246 |
| 2025-03-11 | 20.53 | 21.4 | 20.42 | 21.14 | +0.52% | 19,222 | 40,247,379 |
| 2025-03-10 | 21.05 | 21.44 | 20.69 | 21.03 | -0.94% | 15,361 | 32,198,151 |
| 2025-03-07 | 20.64 | 21.86 | 20.45 | 21.23 | +2.56% | 30,583 | 65,044,614 |
| 2025-03-06 | 20.61 | 21.39 | 20.39 | 20.7 | +0.68% | 24,157 | 50,480,216 |
| 2025-03-05 | 20.6 | 20.78 | 20.08 | 20.56 | -0.58% | 23,484 | 47,909,611 |
| 2025-03-04 | 19.41 | 20.82 | 19.1 | 20.68 | +8.1% | 37,469 | 75,331,506 |
| 2025-03-03 | 19.3 | 19.75 | 19.09 | 19.13 | -1.24% | 17,562 | 34,005,418 |
| 2025-02-28 | 19.99 | 20.57 | 19.23 | 19.37 | -5.19% | 30,574 | 60,466,400 |
| 2025-02-27 | 20.86 | 21.99 | 19.71 | 20.43 | -1.64% | 48,888 | 101,539,976 |
| 2025-02-26 | 20.01 | 21 | 20.01 | 20.77 | +5.65% | 50,106 | 102,575,976 |
| 2025-02-25 | 18.35 | 19.88 | 18.35 | 19.66 | +5.3% | 50,975 | 98,771,300 |
| 2025-02-24 | 17.97 | 19.17 | 17.73 | 18.67 | +4.59% | 41,633 | 77,195,840 |
| 2025-02-21 | 17.68 | 18.07 | 17.13 | 17.85 | +0.45% | 26,892 | 47,497,930 |
| 2025-02-20 | 17.28 | 17.77 | 17.2 | 17.77 | +2.24% | 19,971 | 34,949,399 |
| 2025-02-19 | 17.15 | 17.39 | 16.73 | 17.38 | +2.42% | 14,619 | 25,062,688 |
| 2025-02-18 | 17.56 | 17.56 | 16.76 | 16.97 | -3.63% | 15,134 | 25,907,683 |
| 2025-02-17 | 18.09 | 18.28 | 17.4 | 17.61 | -0.62% | 17,848 | 31,683,418 |
| 2025-02-14 | 17.63 | 18.12 | 17.36 | 17.72 | -0.11% | 23,642 | 41,608,161 |
| 2025-02-13 | 18.74 | 18.74 | 17.5 | 17.74 | -5.34% | 23,576 | 42,062,171 |
| 2025-02-12 | 18.32 | 19.1 | 18.3 | 18.74 | +1.24% | 13,839 | 25,827,098 |
| 2025-02-11 | 19.15 | 19.27 | 18.41 | 18.51 | -3.34% | 15,039 | 27,976,261 |
| 2025-02-10 | 18.88 | 19.5 | 18.26 | 19.15 | +2.96% | 25,545 | 48,517,927 |
| 2025-02-07 | 18.39 | 19.45 | 17.93 | 18.6 | +1.81% | 22,952 | 43,383,709 |
| 2025-02-06 | 17.77 | 18.37 | 17.55 | 18.27 | +2.53% | 14,951 | 27,065,832 |
| 2025-02-05 | 17.14 | 18.18 | 17.14 | 17.82 | +4.89% | 14,653 | 25,937,942 |
| 2025-01-27 | 17.54 | 17.63 | 16.75 | 16.99 | -2.19% | 10,197 | 17,418,518 |
| 2025-01-24 | 17.11 | 17.5 | 16.71 | 17.37 | +1.52% | 11,329 | 19,344,515 |
| 2025-01-23 | 17.64 | 17.79 | 16.96 | 17.11 | -1.5% | 15,424 | 26,735,149 |
| 2025-01-22 | 16.22 | 18.17 | 15.8 | 17.37 | +7.02% | 35,321 | 60,488,751 |
| 2025-01-21 | 16.16 | 16.29 | 15.87 | 16.23 | +0.06% | 9,064 | 14,544,697 |
| 2025-01-20 | 16.17 | 16.4 | 15.83 | 16.22 | +0.12% | 12,014 | 19,473,505 |
| 2025-01-17 | 16.04 | 16.23 | 15.83 | 16.2 | +0.68% | 8,971 | 14,375,444 |
| 2025-01-16 | 16.52 | 16.69 | 16.05 | 16.09 | -2.01% | 9,046 | 14,753,514 |
| 2025-01-15 | 16.26 | 16.73 | 16.21 | 16.42 | +0.12% | 10,047 | 16,525,158 |
| 2025-01-14 | 15.55 | 16.49 | 15.45 | 16.4 | +5.87% | 15,975 | 25,793,224 |
| 2025-01-13 | 15.4 | 15.8 | 14.42 | 15.49 | +0.06% | 12,774 | 19,594,850 |
| 2025-01-10 | 15.47 | 15.75 | 15.2 | 15.48 | 0% | 13,524 | 20,884,959 |
| 2025-01-09 | 14.93 | 15.57 | 14.61 | 15.48 | +4.88% | 15,629 | 23,894,867 |
| 2025-01-08 | 14.79 | 14.96 | 14 | 14.76 | -0.2% | 14,171 | 20,662,284 |
| 2025-01-07 | 14.43 | 14.8 | 14.3 | 14.79 | +0.54% | 11,297 | 16,468,134 |
| 2025-01-06 | 15.12 | 15.14 | 13.62 | 14.71 | -3.6% | 27,006 | 38,909,169 |
| 2025-01-03 | 15.68 | 15.95 | 15.15 | 15.26 | -3.3% | 17,220 | 26,744,018 |
| 2025-01-02 | 15.63 | 16.05 | 15.14 | 15.78 | +0.25% | 20,814 | 32,650,710 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：